Mega Manunggal Property TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 346.00 | 350.00 | 336.00 | 344.00 | 344.00 | 687,400 |
| 2026-05-04 | 340.00 | 346.00 | 336.00 | 346.00 | 346.00 | 610,600 |
| 2026-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-04-30 | 344.00 | 344.00 | 330.00 | 340.00 | 340.00 | 1,565,100 |
| 2026-04-29 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | 993,300 |
| 2026-04-28 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 798,300 |
| 2026-04-27 | 354.00 | 356.00 | 332.00 | 332.00 | 332.00 | 1,009,400 |
| 2026-04-24 | 352.00 | 354.00 | 330.00 | 334.00 | 334.00 | 2,521,500 |
| 2026-04-23 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 863,500 |
| 2026-04-22 | 348.00 | 358.00 | 346.00 | 354.00 | 354.00 | 1,616,600 |
| 2026-04-21 | 352.00 | 352.00 | 336.00 | 348.00 | 348.00 | 551,800 |
| 2026-04-20 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | 1,259,500 |
| 2026-04-17 | 342.00 | 358.00 | 340.00 | 354.00 | 354.00 | 1,745,600 |
| 2026-04-16 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 436,600 |
| 2026-04-15 | 338.00 | 348.00 | 334.00 | 342.00 | 342.00 | 1,040,700 |
| 2026-04-14 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 623,200 |
| 2026-04-13 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 1,292,900 |
| 2026-04-10 | 336.00 | 344.00 | 334.00 | 338.00 | 338.00 | 1,283,600 |
| 2026-04-09 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 602,300 |
| 2026-04-08 | 328.00 | 350.00 | 328.00 | 338.00 | 338.00 | 887,400 |
| 2026-04-07 | 336.00 | 340.00 | 324.00 | 328.00 | 328.00 | 1,480,300 |
| 2026-04-06 | 330.00 | 346.00 | 330.00 | 336.00 | 336.00 | 1,770,200 |
| 2026-04-02 | 354.00 | 366.00 | 348.00 | 348.00 | 348.00 | 956,800 |
| 2026-04-01 | 354.00 | 376.00 | 354.00 | 354.00 | 354.00 | 1,130,800 |
| 2026-03-31 | 360.00 | 366.00 | 352.00 | 354.00 | 354.00 | 1,437,700 |
| 2026-03-30 | 360.00 | 368.00 | 348.00 | 360.00 | 360.00 | 2,117,500 |
| 2026-03-27 | 336.00 | 378.00 | 334.00 | 368.00 | 368.00 | 5,031,100 |
| 2026-03-26 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | 1,962,600 |
| 2026-03-25 | 310.00 | 336.00 | 310.00 | 334.00 | 334.00 | 2,390,400 |
| 2026-03-17 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 779,500 |
| 2026-03-16 | 300.00 | 312.00 | 292.00 | 302.00 | 302.00 | 2,061,500 |
| 2026-03-13 | 300.00 | 306.00 | 292.00 | 304.00 | 304.00 | 4,557,000 |
| 2026-03-12 | 314.00 | 314.00 | 302.00 | 304.00 | 304.00 | 2,059,000 |
| 2026-03-11 | 318.00 | 320.00 | 304.00 | 316.00 | 316.00 | 4,115,900 |
| 2026-03-10 | 306.00 | 330.00 | 298.00 | 312.00 | 312.00 | 10,525,100 |
| 2026-03-09 | 290.00 | 306.00 | 264.00 | 294.00 | 294.00 | 9,645,200 |
| 2026-03-06 | 338.00 | 338.00 | 288.00 | 300.00 | 300.00 | 45,550,700 |
| 2026-03-05 | 378.00 | 378.00 | 326.00 | 338.00 | 338.00 | 24,802,800 |
| 2026-03-04 | 446.00 | 446.00 | 378.00 | 378.00 | 378.00 | 18,254,300 |
| 2026-03-03 | 446.00 | 466.00 | 438.00 | 444.00 | 444.00 | 1,024,000 |
| 2026-03-02 | 460.00 | 468.00 | 442.00 | 448.00 | 448.00 | 1,938,700 |
| 2026-02-27 | 480.00 | 480.00 | 468.00 | 470.00 | 470.00 | 1,459,700 |
| 2026-02-26 | 480.00 | 486.00 | 476.00 | 480.00 | 480.00 | 1,093,300 |
| 2026-02-25 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 791,300 |
| 2026-02-24 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | 980,100 |
| 2026-02-23 | 488.00 | 492.00 | 486.00 | 492.00 | 492.00 | 887,800 |
| 2026-02-20 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 843,600 |
| 2026-02-19 | 484.00 | 490.00 | 484.00 | 484.00 | 484.00 | 2,112,700 |
| 2026-02-18 | 484.00 | 492.00 | 476.00 | 484.00 | 484.00 | 1,591,900 |
| 2026-02-13 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | 1,114,400 |
| 2026-02-12 | 496.00 | 510.00 | 488.00 | 492.00 | 492.00 | 8,517,700 |
| 2026-02-11 | 484.00 | 496.00 | 478.00 | 494.00 | 494.00 | 1,387,700 |
| 2026-02-10 | 480.00 | 490.00 | 478.00 | 482.00 | 482.00 | 2,383,300 |
| 2026-02-09 | 490.00 | 492.00 | 478.00 | 478.00 | 478.00 | 2,999,900 |
| 2026-02-06 | 492.00 | 498.00 | 488.00 | 490.00 | 490.00 | 970,000 |
| 2026-02-05 | 498.00 | 505.00 | 498.00 | 498.00 | 498.00 | 452,100 |
| 2026-02-04 | 515.00 | 515.00 | 494.00 | 498.00 | 498.00 | 611,100 |
| 2026-02-03 | 488.00 | 510.00 | 480.00 | 496.00 | 496.00 | 2,477,500 |
| 2026-02-02 | 505.00 | 515.00 | 480.00 | 490.00 | 490.00 | 3,976,600 |
| 2026-01-30 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 1,230,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 11.6100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.